SHE:002011 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	13.34	13.43	13.29	13.31	13.31	-0.15%	15,685,360
Jan 21, 2026	13.22	13.48	13.20	13.33	13.33	0.23%	16,134,630
Jan 20, 2026	13.24	13.39	13.17	13.30	13.30	0.30%	15,364,430
Jan 19, 2026	13.05	13.37	13.05	13.26	13.26	1.53%	19,260,220
Jan 16, 2026	12.97	13.10	12.97	13.06	13.06	0.77%	16,308,260
Jan 15, 2026	12.91	13.09	12.86	12.96	12.96	-0.31%	11,952,400
Jan 14, 2026	13.01	13.17	12.85	13.00	13.00	-	23,900,320
Jan 13, 2026	13.15	13.22	13.00	13.00	13.00	-1.37%	20,048,472
Jan 12, 2026	13.00	13.22	12.98	13.18	13.18	1.38%	21,148,510
Jan 9, 2026	12.94	13.06	12.86	13.00	13.00	0.46%	17,472,030
Jan 8, 2026	12.98	13.05	12.85	12.94	12.94	-0.15%	13,434,171
Jan 7, 2026	12.98	13.19	12.93	12.96	12.96	-0.54%	16,203,410
Jan 6, 2026	12.90	13.07	12.89	13.03	13.03	1.01%	17,721,360
Jan 5, 2026	12.71	12.92	12.70	12.90	12.90	1.74%	14,315,050
Dec 31, 2025	12.73	12.82	12.60	12.68	12.68	-0.24%	12,160,730
Dec 30, 2025	12.67	12.82	12.64	12.71	12.71	-0.16%	16,666,940
Dec 29, 2025	12.81	12.92	12.70	12.73	12.73	-0.86%	11,773,580
Dec 26, 2025	12.88	12.93	12.78	12.84	12.84	-0.47%	11,093,040
Dec 25, 2025	12.98	13.06	12.85	12.90	12.90	-0.62%	14,805,600
Dec 24, 2025	12.64	13.03	12.55	12.98	12.98	2.69%	18,965,978
Dec 23, 2025	12.60	12.68	12.50	12.64	12.64	0.32%	9,066,132
Dec 22, 2025	12.52	12.75	12.52	12.60	12.60	0.48%	10,086,490
Dec 19, 2025	12.38	12.62	12.38	12.54	12.54	1.37%	9,748,232
Dec 18, 2025	12.33	12.57	12.29	12.37	12.37	-0.08%	8,230,483
Dec 17, 2025	12.19	12.44	12.12	12.38	12.38	1.64%	7,965,981
Dec 16, 2025	12.43	12.53	12.11	12.18	12.18	-1.85%	10,511,401
Dec 15, 2025	12.51	12.59	12.40	12.41	12.41	-0.80%	7,076,001
Dec 12, 2025	12.31	12.62	12.30	12.51	12.51	1.62%	12,442,630
Dec 11, 2025	12.46	12.49	12.30	12.31	12.31	-0.73%	9,996,171
Dec 10, 2025	12.35	12.45	12.27	12.40	12.40	0.40%	8,614,031
Dec 9, 2025	12.61	12.65	12.33	12.35	12.35	-2.29%	14,865,690
Dec 8, 2025	12.77	12.88	12.63	12.64	12.64	-0.71%	12,414,030
Dec 5, 2025	12.55	12.76	12.53	12.73	12.73	1.35%	10,480,620
Dec 4, 2025	12.51	12.66	12.48	12.56	12.56	0.64%	8,530,562
Dec 3, 2025	12.60	12.64	12.40	12.48	12.48	-1.03%	16,675,620
Dec 2, 2025	12.71	12.71	12.53	12.61	12.61	-0.79%	8,493,693
Dec 1, 2025	12.77	12.78	12.63	12.71	12.71	-0.63%	10,194,500
Nov 28, 2025	12.48	12.79	12.45	12.79	12.79	2.16%	10,974,100
Nov 27, 2025	12.55	12.74	12.51	12.52	12.52	-0.08%	9,212,001
Nov 26, 2025	12.61	12.67	12.50	12.53	12.53	-0.40%	9,609,207
Nov 25, 2025	12.55	12.72	12.54	12.58	12.58	0.48%	11,503,200
Nov 24, 2025	12.55	12.62	12.38	12.52	12.52	0.32%	10,166,000
Nov 21, 2025	12.69	12.90	12.39	12.48	12.48	-2.73%	17,061,700
Nov 20, 2025	13.09	13.16	12.81	12.83	12.83	-1.31%	12,722,340
Nov 19, 2025	13.31	13.44	12.92	13.00	13.00	-2.48%	18,131,160
Nov 18, 2025	13.73	13.73	13.26	13.33	13.33	-2.91%	22,736,360
Nov 17, 2025	13.65	13.92	13.56	13.73	13.73	0.15%	16,777,180
Nov 14, 2025	13.85	13.95	13.62	13.71	13.71	-1.58%	18,658,120
Nov 13, 2025	14.03	14.25	13.85	13.93	13.93	-0.43%	28,922,060
Nov 12, 2025	14.01	14.05	13.80	13.99	13.99	-0.29%	14,642,710